날짜,시간,시가,고가,저가,종가,거래량
20210823,0901,24870,24960,24870,24935,446008
20210823,0902,24935,24955,24810,24810,345713
20210823,0903,24815,24880,24795,24830,197874
20210823,0904,24830,24890,24825,24845,207230
20210823,0905,24840,24845,24780,24795,193784
20210823,0906,24790,24825,24785,24785,95841
20210823,0907,24790,24880,24780,24830,156361
20210823,0908,24840,24855,24775,24780,106272
20210823,0909,24780,24800,24755,24765,85838
20210823,0910,24760,24820,24735,24735,171282
20210823,0911,24740,24775,24720,24720,74556
20210823,0912,24730,24770,24710,24760,100215
20210823,0913,24760,24810,24750,24765,137953
20210823,0914,24760,24770,24720,24740,78331
20210823,0915,24740,24815,24740,24810,75344
20210823,0916,24810,24855,24775,24785,147912
20210823,0917,24775,24790,24720,24725,104347
20210823,0918,24720,24750,24695,24715,125192
20210823,0919,24715,24725,24685,24690,62027
20210823,0920,24690,24715,24655,24665,94213
20210823,0921,24670,24740,24660,24725,108027
20210823,0922,24725,24730,24660,24675,50186
20210823,0923,24675,24695,24620,24640,86618
20210823,0924,24635,24670,24625,24650,96518
20210823,0925,24650,24675,24625,24650,57753
20210823,0926,24650,24710,24645,24710,72094
20210823,0927,24705,24705,24665,24670,54868
20210823,0928,24665,24700,24650,24670,62060
20210823,0929,24670,24710,24670,24710,60381
20210823,0930,24710,24795,24710,24780,168798
20210823,0931,24780,24800,24765,24770,136555
20210823,0932,24765,24785,24685,24710,137922
20210823,0933,24710,24750,24700,24745,74443
20210823,0934,24745,24800,24745,24765,135416
20210823,0935,24760,24790,24700,24725,77927
20210823,0936,24725,24725,24690,24720,44600
20210823,0937,24725,24755,24710,24755,32460
20210823,0938,24755,24770,24735,24770,65751
20210823,0939,24770,24825,24770,24820,87909
20210823,0940,24820,24840,24805,24820,80109
20210823,0941,24820,24835,24770,24800,93589
20210823,0942,24805,24810,24770,24775,34177
20210823,0943,24790,24865,24790,24860,120476
20210823,0944,24860,24880,24840,24855,106058
20210823,0945,24865,24885,24845,24860,107169
20210823,0946,24865,24870,24825,24860,80859
20210823,0947,24860,24875,24845,24860,57910
20210823,0948,24860,24875,24825,24825,111402
20210823,0949,24830,24855,24815,24830,87387
20210823,0950,24840,24865,24820,24820,169214
20210823,0951,24815,24855,24810,24840,22008
20210823,0952,24830,24860,24825,24830,15641
20210823,0953,24840,24845,24780,24780,121785
20210823,0954,24785,24795,24755,24790,64023
20210823,0955,24780,24790,24760,24775,13740
20210823,0956,24770,24810,24770,24785,23466
20210823,0957,24790,24835,24785,24830,34575
20210823,0958,24835,24905,24835,24880,215327
20210823,0959,24885,24915,24885,24905,62823
20210823,1000,24900,24900,24870,24885,36088
20210823,1001,24885,24905,24865,24870,77619
20210823,1002,24875,24930,24870,24905,91229
20210823,1003,24905,24905,24870,24885,23131
20210823,1004,24880,24925,24875,24920,42673
20210823,1005,24915,24950,24910,24925,77612
20210823,1006,24930,24960,24925,24950,242497
20210823,1007,24950,24975,24940,24970,103271
20210823,1008,24970,24985,24955,24970,83201
20210823,1009,24970,24975,24945,24945,78278
20210823,1010,24950,24975,24945,24975,49397
20210823,1011,24980,24985,24955,24980,74144
20210823,1012,24980,25005,24970,24975,117625
20210823,1013,24980,25020,24980,24980,119327
20210823,1014,24980,25025,24980,25020,112707
20210823,1015,25020,25050,25020,25050,108856
20210823,1016,25045,25050,24995,25025,167514
20210823,1017,25025,25040,25000,25010,51677
20210823,1018,25015,25060,25015,25055,93231
20210823,1019,25055,25060,25040,25055,39687
20210823,1020,25060,25085,25030,25030,92148
20210823,1021,25040,25055,25010,25030,51678
20210823,1022,25030,25055,25025,25040,61020
20210823,1023,25045,25055,25030,25050,52958
20210823,1024,25050,25070,25040,25060,82849
20210823,1025,25065,25085,25060,25080,96562
20210823,1026,25085,25085,25055,25055,53819
20210823,1027,25065,25080,25050,25065,42569
20210823,1028,25060,25080,25045,25065,42567
20210823,1029,25070,25075,25055,25060,19384
20210823,1030,25065,25075,25060,25070,142707
20210823,1031,25060,25065,25020,25025,54660
20210823,1032,25025,25055,25015,25025,78057
20210823,1033,25030,25090,25025,25080,171211
20210823,1034,25085,25090,25055,25055,96774
20210823,1035,25055,25075,25050,25065,56030
20210823,1036,25060,25075,25045,25050,181660
20210823,1037,25055,25065,25015,25025,92413
20210823,1038,25025,25025,24995,25010,123268
20210823,1039,25005,25025,25000,25005,19114
20210823,1040,25005,25025,24985,25005,38390
20210823,1041,25005,25055,25000,25040,34273
20210823,1042,25040,25055,25030,25040,23128
20210823,1043,25045,25075,25035,25070,37895
20210823,1044,25070,25105,25050,25095,148158
20210823,1045,25100,25120,25090,25090,108790
20210823,1046,25090,25140,25085,25140,63792
20210823,1047,25140,25145,25120,25125,29884
20210823,1048,25120,25145,25120,25140,64540
20210823,1049,25140,25160,25135,25155,84646
20210823,1050,25155,25180,25145,25170,82988
20210823,1051,25170,25180,25160,25175,52420
20210823,1052,25175,25180,25160,25180,33945
20210823,1053,25175,25180,25150,25165,28258
20210823,1054,25165,25170,25155,25160,24193
20210823,1055,25170,25175,25155,25160,28969
20210823,1056,25155,25170,25150,25155,39516
20210823,1057,25155,25175,25150,25175,27930
20210823,1058,25180,25200,25170,25190,60498
20210823,1059,25200,25225,25195,25200,158257
20210823,1100,25205,25215,25195,25200,61275
20210823,1101,25205,25220,25195,25210,30723
20210823,1102,25210,25220,25210,25215,37035
20210823,1103,25215,25235,25215,25230,62224
20210823,1104,25235,25245,25230,25240,30640
20210823,1105,25235,25245,25230,25240,28222
20210823,1106,25240,25275,25240,25255,208311
20210823,1107,25255,25270,25250,25270,26229
20210823,1108,25275,25290,25270,25275,57421
20210823,1109,25275,25290,25250,25255,67442
20210823,1110,25255,25270,25255,25260,24254
20210823,1111,25255,25280,25250,25265,45528
20210823,1112,25265,25285,25260,25265,88121
20210823,1113,25260,25275,25240,25250,57164
20210823,1114,25245,25260,25240,25245,32780
20210823,1115,25245,25250,25225,25230,29662
20210823,1116,25225,25265,25225,25265,53734
20210823,1117,25260,25270,25260,25270,16858
20210823,1118,25265,25280,25260,25265,31360
20210823,1119,25255,25270,25250,25255,16878
20210823,1120,25255,25255,25235,25240,13336
20210823,1121,25235,25255,25235,25240,48946
20210823,1122,25235,25240,25205,25210,85580
20210823,1123,25215,25220,25205,25220,21860
20210823,1124,25215,25215,25190,25200,37174
20210823,1125,25200,25215,25175,25180,64203
20210823,1126,25180,25215,25180,25210,18471
20210823,1127,25215,25235,25205,25230,60723
20210823,1128,25220,25230,25210,25230,26538
20210823,1129,25225,25235,25210,25225,21414
20210823,1130,25220,25220,25200,25215,13031
20210823,1131,25220,25235,25210,25235,36038
20210823,1132,25235,25245,25225,25230,21982
20210823,1133,25225,25230,25200,25205,22233
20210823,1134,25210,25220,25205,25215,9854
20210823,1135,25215,25220,25195,25220,20285
20210823,1136,25215,25230,25200,25230,15703
20210823,1137,25230,25240,25225,25235,27825
20210823,1138,25235,25235,25215,25230,18879
20210823,1139,25235,25245,25205,25205,15959
20210823,1140,25205,25210,25190,25200,31847
20210823,1141,25195,25210,25185,25185,35336
20210823,1142,25185,25190,25165,25175,30762
20210823,1143,25175,25180,25160,25165,24127
20210823,1144,25170,25190,25170,25170,13424
20210823,1145,25175,25175,25130,25135,59486
20210823,1146,25135,25170,25130,25165,39775
20210823,1147,25170,25185,25170,25180,18775
20210823,1148,25180,25200,25175,25175,42354
20210823,1149,25175,25200,25175,25180,4278
20210823,1150,25180,25210,25180,25200,18534
20210823,1151,25200,25230,25200,25215,56523
20210823,1152,25225,25225,25185,25195,9392
20210823,1153,25190,25200,25180,25200,8421
20210823,1154,25200,25205,25180,25185,5583
20210823,1155,25195,25215,25185,25200,12630
20210823,1156,25195,25220,25190,25190,23012
20210823,1157,25195,25220,25190,25215,10500
20210823,1158,25215,25230,25205,25205,21483
20210823,1159,25210,25220,25200,25220,15844
20210823,1200,25225,25235,25215,25215,15635
20210823,1201,25215,25240,25215,25230,33822
20210823,1202,25235,25240,25220,25230,18488
20210823,1203,25235,25245,25225,25230,33390
20210823,1204,25230,25230,25205,25210,10642
20210823,1205,25210,25220,25200,25205,10404
20210823,1206,25205,25225,25205,25215,12232
20210823,1207,25220,25245,25220,25230,15393
20210823,1208,25235,25250,25225,25225,37417
20210823,1209,25220,25260,25220,25260,49030
20210823,1210,25260,25265,25240,25245,18203
20210823,1211,25245,25255,25240,25255,5838
20210823,1212,25245,25255,25240,25240,39555
20210823,1213,25240,25250,25230,25240,18033
20210823,1214,25240,25245,25230,25235,24685
20210823,1215,25235,25245,25235,25235,10092
20210823,1216,25240,25250,25240,25240,4327
20210823,1217,25245,25245,25230,25235,6234
20210823,1218,25235,25240,25225,25235,3517
20210823,1219,25225,25230,25215,25225,13390
20210823,1220,25220,25225,25200,25220,21804
20210823,1221,25215,25230,25200,25210,26978
20210823,1222,25205,25220,25195,25215,10975
20210823,1223,25220,25220,25190,25195,4629
20210823,1224,25195,25200,25185,25190,18627
20210823,1225,25185,25195,25175,25195,34437
20210823,1226,25195,25200,25185,25200,6146
20210823,1227,25200,25210,25185,25200,25556
20210823,1228,25195,25215,25195,25215,7427
20210823,1229,25210,25225,25210,25225,9503
20210823,1230,25220,25230,25215,25220,52443
20210823,1231,25215,25230,25205,25230,21156
20210823,1232,25230,25230,25195,25195,17939
20210823,1233,25200,25205,25180,25190,21963
20210823,1234,25190,25200,25180,25190,12628
20210823,1235,25185,25205,25170,25175,23086
20210823,1236,25170,25185,25155,25165,35021
20210823,1237,25160,25185,25160,25170,11978
20210823,1238,25165,25170,25150,25160,12042
20210823,1239,25160,25175,25155,25175,57164
20210823,1240,25170,25195,25170,25190,15177
20210823,1241,25190,25195,25165,25185,46874
20210823,1242,25185,25200,25180,25180,23365
20210823,1243,25180,25195,25170,25175,7139
20210823,1244,25170,25170,25160,25165,45503
20210823,1245,25170,25170,25155,25165,23064
20210823,1246,25165,25190,25160,25185,30388
20210823,1247,25195,25200,25180,25195,10791
20210823,1248,25195,25205,25180,25180,26676
20210823,1249,25190,25200,25185,25200,17336
20210823,1250,25205,25205,25185,25200,15284
20210823,1251,25200,25200,25175,25175,20931
20210823,1252,25175,25185,25170,25180,13198
20210823,1253,25180,25190,25175,25180,16597
20210823,1254,25185,25210,25185,25205,39968
20210823,1255,25210,25210,25200,25200,5973
20210823,1256,25205,25205,25190,25190,17544
20210823,1257,25195,25195,25180,25190,10644
20210823,1258,25190,25195,25180,25190,16417
20210823,1259,25190,25210,25185,25210,37913
20210823,1300,25205,25215,25200,25210,7150
20210823,1301,25205,25230,25200,25225,31062
20210823,1302,25225,25235,25225,25235,28159
20210823,1303,25230,25235,25210,25215,20318
20210823,1304,25210,25210,25195,25210,7054
20210823,1305,25210,25225,25205,25225,11421
20210823,1306,25225,25230,25220,25225,11765
20210823,1307,25225,25230,25215,25220,10812
20210823,1308,25220,25225,25210,25215,5809
20210823,1309,25210,25225,25200,25215,7467
20210823,1310,25210,25215,25200,25205,3931
20210823,1311,25200,25215,25200,25215,2098
20210823,1312,25215,25215,25205,25210,3681
20210823,1313,25210,25235,25210,25230,11290
20210823,1314,25230,25240,25230,25230,24591
20210823,1315,25230,25235,25225,25230,2850
20210823,1316,25230,25240,25230,25235,21227
20210823,1317,25240,25255,25235,25255,46884
20210823,1318,25260,25265,25255,25255,59788
20210823,1319,25260,25265,25255,25260,15240
20210823,1320,25255,25260,25250,25250,8023
20210823,1321,25250,25260,25235,25240,16877
20210823,1322,25240,25245,25220,25225,30316
20210823,1323,25225,25230,25220,25230,7822
20210823,1324,25230,25230,25215,25225,27598
20210823,1325,25225,25225,25210,25220,21707
20210823,1326,25215,25220,25200,25205,62093
20210823,1327,25205,25225,25205,25220,11855
20210823,1328,25220,25235,25215,25230,19202
20210823,1329,25235,25240,25230,25230,7252
20210823,1330,25235,25240,25220,25240,9312
20210823,1331,25240,25270,25235,25265,62568
20210823,1332,25260,25265,25245,25245,16267
20210823,1333,25245,25250,25235,25250,13771
20210823,1334,25250,25260,25245,25255,14917
20210823,1335,25255,25265,25245,25250,8747
20210823,1336,25250,25250,25235,25245,9140
20210823,1337,25240,25250,25235,25245,5108
20210823,1338,25245,25255,25245,25250,9782
20210823,1339,25250,25255,25245,25245,6836
20210823,1340,25245,25250,25220,25230,74346
20210823,1341,25230,25240,25225,25240,3152
20210823,1342,25240,25245,25235,25240,2756
20210823,1343,25240,25240,25220,25225,82017
20210823,1344,25220,25220,25200,25215,30853
20210823,1345,25210,25225,25210,25210,79563
20210823,1346,25205,25220,25200,25215,5142
20210823,1347,25220,25240,25215,25235,23075
20210823,1348,25235,25240,25225,25240,3706
20210823,1349,25235,25250,25235,25245,8590
20210823,1350,25240,25255,25230,25245,24865
20210823,1351,25250,25255,25240,25250,8249
20210823,1352,25245,25250,25240,25250,8917
20210823,1353,25245,25245,25235,25235,5623
20210823,1354,25235,25240,25225,25230,8041
20210823,1355,25225,25235,25220,25230,2664
20210823,1356,25230,25230,25220,25220,2100
20210823,1357,25225,25245,25225,25245,27814
20210823,1358,25245,25250,25230,25230,8465
20210823,1359,25235,25255,25230,25250,16135
20210823,1400,25250,25255,25240,25245,15145
20210823,1401,25245,25250,25225,25225,21303
20210823,1402,25225,25240,25225,25240,4385
20210823,1403,25240,25245,25220,25220,27695
20210823,1404,25225,25230,25220,25230,5814
20210823,1405,25225,25235,25220,25225,18360
20210823,1406,25225,25230,25205,25225,90176
20210823,1407,25220,25225,25215,25225,4207
20210823,1408,25220,25220,25205,25215,26295
20210823,1409,25220,25240,25210,25230,10704
20210823,1410,25230,25230,25215,25220,13821
20210823,1411,25225,25255,25220,25245,54214
20210823,1412,25250,25250,25240,25245,15720
20210823,1413,25245,25245,25225,25225,7956
20210823,1414,25230,25245,25225,25235,3577
20210823,1415,25235,25235,25220,25235,19179
20210823,1416,25230,25250,25225,25240,13257
20210823,1417,25235,25240,25230,25230,1397
20210823,1418,25240,25260,25230,25260,54009
20210823,1419,25260,25270,25255,25260,57327
20210823,1420,25260,25270,25255,25260,9300
20210823,1421,25265,25265,25255,25265,27488
20210823,1422,25260,25275,25260,25275,85937
20210823,1423,25275,25300,25270,25300,71807
20210823,1424,25300,25315,25295,25315,73413
20210823,1425,25310,25310,25290,25295,65610
20210823,1426,25295,25300,25290,25295,10892
20210823,1427,25295,25295,25255,25275,76332
20210823,1428,25270,25290,25265,25275,40714
20210823,1429,25270,25275,25255,25260,31676
20210823,1430,25265,25265,25250,25260,91315
20210823,1431,25255,25270,25245,25250,25463
20210823,1432,25250,25265,25245,25255,32441
20210823,1433,25255,25260,25250,25255,3426
20210823,1434,25255,25270,25255,25265,10051
20210823,1435,25265,25270,25255,25260,17718
20210823,1436,25260,25270,25255,25260,40269
20210823,1437,25265,25265,25235,25240,45973
20210823,1438,25235,25240,25230,25240,30378
20210823,1439,25240,25240,25215,25215,39758
20210823,1440,25220,25225,25210,25220,24423
20210823,1441,25220,25220,25205,25205,57874
20210823,1442,25205,25205,25195,25200,57545
20210823,1443,25200,25215,25200,25210,8971
20210823,1444,25210,25225,25205,25205,21673
20210823,1445,25205,25215,25185,25195,60901
20210823,1446,25190,25190,25170,25175,53266
20210823,1447,25175,25175,25150,25150,74396
20210823,1448,25155,25160,25135,25155,43455
20210823,1449,25155,25170,25140,25165,22930
20210823,1450,25165,25170,25155,25155,9718
20210823,1451,25155,25155,25120,25125,51161
20210823,1452,25125,25135,25120,25125,51192
20210823,1453,25130,25130,25095,25100,68271
20210823,1454,25100,25100,25060,25065,76306
20210823,1455,25070,25085,25060,25080,52507
20210823,1456,25085,25085,25040,25060,102055
20210823,1457,25065,25065,25035,25045,51347
20210823,1458,25040,25080,25035,25080,79418
20210823,1459,25075,25095,25075,25075,57197
20210823,1500,25075,25080,25045,25055,46564
20210823,1501,25055,25065,25020,25050,79949
20210823,1502,25050,25065,25040,25055,49996
20210823,1503,25055,25065,25040,25060,32480
20210823,1504,25060,25080,25055,25060,59212
20210823,1505,25060,25065,25050,25055,24718
20210823,1506,25055,25060,25045,25055,33788
20210823,1507,25060,25065,25025,25040,70595
20210823,1508,25040,25065,25025,25065,68274
20210823,1509,25065,25065,25045,25065,18454
20210823,1510,25065,25070,25055,25060,34481
20210823,1511,25060,25065,25045,25055,26812
20210823,1512,25055,25075,25050,25070,50150
20210823,1513,25065,25075,25055,25070,87815
20210823,1514,25070,25070,25055,25055,33937
20210823,1515,25055,25060,25030,25030,43334
20210823,1516,25030,25030,25010,25010,58466
20210823,1517,25015,25015,24960,24970,117210
20210823,1518,24975,24985,24965,24975,52304
20210823,1519,24975,24980,24955,24965,97931
20210823,1520,24965,24985,24960,24985,106299
20210823,1530,24950,24950,24950,24950,223667